股票概览
9.42
+1.18%
+0.11
9.31
开盘价
9.43
最高价
9.31
最低价
315,141
成交量
数据更新至: 2025-03-25
技术指标
9.33
MA5 (5日均线)
9.35
MA10 (10日均线)
9.37
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 9.31 | 9.43 | 9.31 | 9.42 | +1.18% | 315,141 | 295,388,297 |
| 2025-03-24 | 9.25 | 9.32 | 9.22 | 9.31 | +1.09% | 470,814 | 436,933,388 |
| 2025-03-21 | 9.33 | 9.39 | 9.21 | 9.21 | -1.6% | 506,996 | 470,007,048 |
| 2025-03-20 | 9.35 | 9.41 | 9.31 | 9.36 | 0% | 263,718 | 246,552,171 |
| 2025-03-19 | 9.3 | 9.38 | 9.26 | 9.36 | +0.54% | 321,827 | 300,247,529 |
| 2025-03-18 | 9.36 | 9.4 | 9.3 | 9.31 | -0.43% | 321,661 | 300,381,844 |
| 2025-03-17 | 9.37 | 9.4 | 9.27 | 9.35 | -0.32% | 465,769 | 434,818,968 |
| 2025-03-14 | 9.43 | 9.53 | 9.35 | 9.38 | -0.64% | 483,265 | 455,608,885 |
| 2025-03-13 | 9.35 | 9.46 | 9.34 | 9.44 | +0.85% | 400,129 | 376,917,936 |
| 2025-03-12 | 9.45 | 9.47 | 9.35 | 9.36 | -1.27% | 339,761 | 319,152,806 |
| 2025-03-11 | 9.34 | 9.48 | 9.34 | 9.48 | +1.07% | 425,019 | 399,910,204 |
| 2025-03-10 | 9.39 | 9.42 | 9.31 | 9.38 | -0.21% | 346,118 | 324,190,344 |
| 2025-03-07 | 9.42 | 9.51 | 9.38 | 9.4 | -0.21% | 305,386 | 287,953,326 |
| 2025-03-06 | 9.53 | 9.55 | 9.38 | 9.42 | -1.46% | 510,673 | 482,634,758 |
| 2025-03-05 | 9.41 | 9.6 | 9.35 | 9.56 | +1.81% | 500,613 | 476,542,166 |
| 2025-03-04 | 9.3 | 9.45 | 9.29 | 9.39 | +0.75% | 291,231 | 273,434,820 |
| 2025-03-03 | 9.41 | 9.43 | 9.23 | 9.32 | -0.43% | 503,988 | 467,981,130 |
| 2025-02-28 | 9.45 | 9.5 | 9.35 | 9.36 | -0.95% | 448,731 | 422,487,899 |
| 2025-02-27 | 9.19 | 9.45 | 9.15 | 9.45 | +2.83% | 707,368 | 661,226,086 |
| 2025-02-26 | 9.12 | 9.35 | 9.12 | 9.19 | +0.77% | 491,837 | 454,509,050 |
| 2025-02-25 | 9.1 | 9.16 | 9.08 | 9.12 | +0.11% | 306,616 | 279,631,070 |
| 2025-02-24 | 9.26 | 9.32 | 9.09 | 9.11 | -1.94% | 563,406 | 516,389,895 |
| 2025-02-21 | 9.38 | 9.45 | 9.26 | 9.29 | -1.28% | 419,395 | 391,187,224 |
| 2025-02-20 | 9.4 | 9.48 | 9.33 | 9.41 | -0.11% | 284,322 | 266,950,576 |
| 2025-02-19 | 9.32 | 9.48 | 9.29 | 9.42 | +0.96% | 408,383 | 384,170,479 |
| 2025-02-18 | 9.15 | 9.38 | 9.15 | 9.33 | +1.74% | 629,359 | 584,741,953 |
| 2025-02-17 | 9.21 | 9.23 | 9.1 | 9.17 | -0.43% | 334,602 | 305,809,737 |
| 2025-02-14 | 9.12 | 9.22 | 9.07 | 9.21 | +0.99% | 315,532 | 288,662,173 |
| 2025-02-13 | 9.19 | 9.22 | 9.12 | 9.12 | -0.87% | 292,923 | 268,253,253 |
| 2025-02-12 | 9.22 | 9.27 | 9.15 | 9.2 | +0.11% | 309,936 | 285,018,185 |
| 2025-02-11 | 9.05 | 9.24 | 9.05 | 9.19 | +0.99% | 371,225 | 340,420,863 |
| 2025-02-10 | 9.17 | 9.27 | 9.09 | 9.1 | -0.76% | 403,427 | 369,933,278 |
| 2025-02-07 | 9.14 | 9.2 | 9.03 | 9.17 | +0.33% | 467,050 | 425,881,515 |
| 2025-02-06 | 9.12 | 9.25 | 9.07 | 9.14 | -0.11% | 390,429 | 356,772,229 |
| 2025-02-05 | 9.3 | 9.33 | 9.12 | 9.15 | -1.61% | 448,030 | 412,218,463 |
| 2025-01-27 | 9.26 | 9.38 | 9.23 | 9.3 | +0.87% | 420,940 | 392,073,004 |
| 2025-01-24 | 9.21 | 9.27 | 9.06 | 9.22 | -0.22% | 420,885 | 386,518,483 |
| 2025-01-23 | 8.93 | 9.25 | 8.93 | 9.24 | +3.36% | 650,199 | 594,188,575 |
| 2025-01-22 | 9.01 | 9.02 | 8.85 | 8.94 | -0.67% | 347,147 | 309,651,021 |
| 2025-01-21 | 9.09 | 9.1 | 8.99 | 9 | -0.55% | 292,393 | 264,256,027 |
| 2025-01-20 | 9.07 | 9.18 | 9 | 9.05 | -0.55% | 350,935 | 319,042,149 |
| 2025-01-17 | 8.99 | 9.17 | 8.93 | 9.1 | +1% | 498,488 | 452,471,148 |
| 2025-01-16 | 8.91 | 9.02 | 8.83 | 9.01 | +1.35% | 389,573 | 348,309,528 |
| 2025-01-15 | 8.83 | 9.04 | 8.83 | 8.89 | +0.34% | 356,226 | 318,534,113 |
| 2025-01-14 | 8.75 | 8.87 | 8.72 | 8.86 | +1.49% | 400,562 | 353,203,194 |
| 2025-01-13 | 8.73 | 8.82 | 8.64 | 8.73 | -0.8% | 434,263 | 378,867,513 |
| 2025-01-10 | 8.8 | 8.91 | 8.66 | 8.8 | 0% | 535,064 | 471,839,308 |
| 2025-01-09 | 8.88 | 8.95 | 8.71 | 8.8 | -0.9% | 443,729 | 391,692,579 |
| 2025-01-08 | 8.75 | 8.89 | 8.73 | 8.88 | +1.49% | 638,670 | 563,727,043 |
| 2025-01-07 | 8.74 | 8.78 | 8.64 | 8.75 | -0.23% | 515,309 | 449,171,509 |
| 2025-01-06 | 8.79 | 8.81 | 8.48 | 8.77 | -0.34% | 769,214 | 667,566,824 |
| 2025-01-03 | 9.01 | 9.04 | 8.75 | 8.8 | -2.11% | 701,934 | 620,875,757 |
| 2025-01-02 | 9.2 | 9.3 | 8.94 | 8.99 | -1.75% | 973,798 | 886,048,329 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：